Indicators

Russell 1000 Ishares ETF (NY: IWB )

288.86 +2.19 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	249.20	249.70	248.53	249.42	1,266,465	+0.54(+0.22%)
Jul 28, 2023	248.29	249.20	247.84	248.87	476,047	+2.57(+1.04%)
Jul 27, 2023	249.91	250.17	245.74	246.30	664,357	-1.72(-0.69%)
Jul 26, 2023	247.20	248.85	246.95	248.02	815,663	+0.18(+0.07%)
Jul 25, 2023	247.16	248.69	247.15	247.84	338,555	+0.60(+0.24%)
Jul 24, 2023	247.01	247.76	246.56	247.24	643,714	+0.79(+0.32%)
Jul 21, 2023	247.33	247.44	246.33	246.45	666,677	+0.03(+0.01%)
Jul 20, 2023	247.42	248.04	246.00	246.42	1,487,162	-1.62(-0.65%)
Jul 19, 2023	248.21	248.87	247.71	248.04	1,266,190	+0.52(+0.21%)
Jul 18, 2023	245.68	247.91	245.35	247.52	849,578	+1.78(+0.72%)
Jul 17, 2023	244.72	246.30	244.61	245.74	847,732	+1.13(+0.46%)
Jul 14, 2023	245.60	245.88	244.33	244.61	573,999	-0.47(-0.19%)
Jul 13, 2023	244.17	245.51	243.80	245.08	499,950	+2.05(+0.84%)
Jul 12, 2023	243.28	243.78	242.44	243.04	303,487	+1.88(+0.78%)
Jul 11, 2023	239.85	241.38	239.39	241.16	415,161	+1.92(+0.80%)
Jul 10, 2023	238.22	239.39	238.22	239.24	1,092,810	+0.66(+0.28%)
Jul 07, 2023	238.46	240.75	238.42	238.58	544,904	-0.39(-0.16%)
Jul 06, 2023	238.80	239.13	237.40	238.96	544,622	-2.05(-0.85%)
Jul 05, 2023	240.41	241.34	240.40	241.01	660,140	-0.29(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.